28,900€
-6,47%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,00 | 31,00 | 28,70 | 28,90 | -6,47% | 1.331,00 |
| 04.11.2024 | 31,60 | 31,90 | 30,90 | 30,90 | -2,83% | 18,00 |
| 01.11.2024 | 31,70 | 32,10 | 31,60 | 31,80 | 0,32% | 1,00 |
| 31.10.2024 | 32,10 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 30.10.2024 | 32,50 | 33,10 | 32,10 | 32,10 | -1,83% | - |
| 29.10.2024 | 32,70 | 32,90 | 32,30 | 32,70 | -0,61% | - |
| 28.10.2024 | 32,20 | 33,30 | 32,20 | 32,90 | 1,23% | 129,00 |
| 25.10.2024 | 32,20 | 32,90 | 32,20 | 32,50 | 0,62% | 13,00 |
| 24.10.2024 | 32,20 | 32,40 | 31,90 | 32,30 | -0,62% | - |
| 23.10.2024 | 32,40 | 32,90 | 31,90 | 32,50 | 0,00% | 14,00 |
| 22.10.2024 | 32,70 | 32,80 | 31,70 | 32,50 | -1,22% | 97,00 |
| 21.10.2024 | 33,10 | 33,30 | 32,70 | 32,90 | -0,60% | 18,00 |
| 18.10.2024 | 33,30 | 33,50 | 33,10 | 33,10 | -0,60% | 24,00 |
| 17.10.2024 | 33,00 | 33,40 | 32,90 | 33,30 | 0,60% | 127,00 |
| 16.10.2024 | 32,60 | 33,10 | 32,50 | 33,10 | 1,85% | - |
| 15.10.2024 | 33,50 | 33,70 | 32,50 | 32,50 | -2,99% | - |
| 14.10.2024 | 32,90 | 33,50 | 32,70 | 33,50 | 1,82% | - |
| 11.10.2024 | 32,20 | 32,90 | 32,10 | 32,90 | 2,49% | - |
| 10.10.2024 | 32,10 | 32,30 | 31,70 | 32,10 | 0,00% | - |
| 09.10.2024 | 31,80 | 32,30 | 31,80 | 32,10 | 1,26% | 9,00 |
| 08.10.2024 | 32,60 | 32,60 | 31,50 | 31,70 | -2,46% | - |
| 07.10.2024 | 31,80 | 32,70 | 31,60 | 32,50 | 2,52% | 1,00 |
| 04.10.2024 | 31,20 | 31,90 | 31,20 | 31,70 | 1,93% | - |
| 03.10.2024 | 31,40 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 02.10.2024 | 31,60 | 31,90 | 31,50 | 31,50 | -0,63% | - |
| 01.10.2024 | 32,20 | 32,40 | 31,50 | 31,70 | -1,86% | 1,00 |
| 30.09.2024 | 33,10 | 33,10 | 31,90 | 32,30 | -2,42% | - |
| 27.09.2024 | 32,80 | 33,50 | 32,80 | 33,10 | 1,22% | - |
| 26.09.2024 | 31,70 | 32,70 | 31,60 | 32,70 | 3,15% | - |
| 25.09.2024 | 32,00 | 32,20 | 31,50 | 31,70 | -1,86% | - |
| 24.09.2024 | 32,00 | 32,50 | 32,00 | 32,30 | 0,62% | - |
| 23.09.2024 | 31,70 | 32,30 | 31,60 | 32,10 | 1,26% | 148,00 |
| 20.09.2024 | 32,60 | 32,80 | 31,50 | 31,70 | -3,06% | - |
| 19.09.2024 | 32,00 | 32,90 | 32,00 | 32,70 | 2,51% | - |
| 18.09.2024 | 32,20 | 32,70 | 31,50 | 31,90 | -0,62% | - |
| 17.09.2024 | 31,40 | 32,50 | 31,40 | 32,10 | 1,90% | - |
| 16.09.2024 | 31,20 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 13.09.2024 | 30,80 | 31,50 | 30,80 | 31,30 | 1,29% | 330,00 |
| 12.09.2024 | 31,40 | 31,60 | 30,70 | 30,90 | -1,90% | - |
| 11.09.2024 | 31,10 | 31,50 | 30,70 | 31,50 | 0,64% | - |
| 10.09.2024 | 31,60 | 31,70 | 31,10 | 31,30 | -1,26% | 323,00 |
| 09.09.2024 | 31,80 | 32,10 | 31,30 | 31,70 | 0,00% | - |
| 06.09.2024 | 32,60 | 33,00 | 31,70 | 31,70 | -2,46% | 1.920,00 |
| 05.09.2024 | 33,00 | 33,00 | 32,30 | 32,50 | -1,22% | - |
| 04.09.2024 | 33,00 | 33,30 | 32,70 | 32,90 | -0,60% | - |
| 03.09.2024 | 34,70 | 34,90 | 33,10 | 33,10 | -4,89% | 23,00 |
| 02.09.2024 | 34,90 | 35,00 | 34,70 | 34,80 | 0,29% | 1,00 |
| 30.08.2024 | 34,30 | 34,90 | 34,30 | 34,70 | 1,17% | - |
| 29.08.2024 | 34,10 | 34,90 | 34,10 | 34,30 | 0,59% | - |
| 28.08.2024 | 34,10 | 34,70 | 33,90 | 34,10 | 0,59% | - |
| 27.08.2024 | 34,40 | 34,40 | 33,90 | 33,90 | -1,17% | - |
| 26.08.2024 | 34,30 | 34,90 | 34,00 | 34,30 | 0,00% | 224,00 |
| 23.08.2024 | 33,20 | 34,30 | 33,20 | 34,30 | 3,63% | 200,00 |
| 22.08.2024 | 33,50 | 33,80 | 33,10 | 33,10 | -1,19% | - |
| 21.08.2024 | 33,40 | 33,70 | 33,30 | 33,50 | 0,60% | - |
| 20.08.2024 | 33,80 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 19.08.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 0,60% | 450,00 |
| 16.08.2024 | 33,80 | 33,90 | 33,30 | 33,50 | -0,59% | 125,00 |
| 15.08.2024 | 32,80 | 33,90 | 32,70 | 33,70 | 3,06% | - |
| 14.08.2024 | 33,10 | 33,10 | 32,50 | 32,70 | -1,21% | - |
| 13.08.2024 | 32,90 | 33,10 | 32,80 | 33,10 | 0,61% | - |
| 12.08.2024 | 33,00 | 33,10 | 32,50 | 32,90 | -0,60% | 6,00 |
| 09.08.2024 | 33,20 | 33,20 | 32,70 | 33,10 | 0,00% | - |
| 08.08.2024 | 32,00 | 33,10 | 31,80 | 33,10 | 3,12% | - |
| 07.08.2024 | 32,40 | 32,90 | 31,70 | 32,10 | -0,62% | - |
| 06.08.2024 | 32,50 | 32,70 | 32,10 | 32,30 | 0,00% | - |
| 05.08.2024 | 32,80 | 33,00 | 31,30 | 32,30 | -2,42% | 11,00 |
| 02.08.2024 | 34,30 | 34,40 | 32,70 | 33,10 | -4,61% | 20,00 |
| 01.08.2024 | 36,10 | 36,40 | 34,30 | 34,70 | -3,88% | 1,00 |
| 31.07.2024 | 35,30 | 36,50 | 35,20 | 36,10 | 1,69% | 56,00 |
| 30.07.2024 | 35,00 | 35,80 | 32,80 | 35,50 | 1,72% | 461,00 |
| 29.07.2024 | 35,30 | 35,70 | 34,90 | 34,90 | -0,57% | - |
| 26.07.2024 | 34,40 | 35,50 | 34,40 | 35,10 | 2,33% | - |
| 25.07.2024 | 34,40 | 35,10 | 34,10 | 34,30 | 0,00% | 22,00 |
| 24.07.2024 | 35,90 | 35,90 | 34,30 | 34,30 | -4,46% | - |
| 23.07.2024 | 35,90 | 36,50 | 35,90 | 35,90 | 0,00% | - |
| 22.07.2024 | 35,70 | 36,10 | 35,30 | 35,90 | 0,00% | - |
| 19.07.2024 | 38,10 | 38,10 | 35,50 | 35,90 | -5,77% | - |
| 18.07.2024 | 38,20 | 38,70 | 38,00 | 38,10 | 0,00% | - |
| 17.07.2024 | 38,70 | 38,90 | 38,10 | 38,10 | -1,55% | - |
| 16.07.2024 | 37,60 | 38,90 | 37,50 | 38,70 | 3,20% | 14,00 |
| 15.07.2024 | 37,50 | 38,10 | 37,00 | 37,50 | 0,54% | - |
| 12.07.2024 | 36,90 | 37,50 | 36,70 | 37,30 | 1,08% | - |
| 11.07.2024 | 36,20 | 37,30 | 36,00 | 36,90 | 1,65% | 100,00 |
| 10.07.2024 | 35,60 | 36,30 | 35,60 | 36,30 | 1,68% | - |
| 09.07.2024 | 35,70 | 35,90 | 35,50 | 35,70 | 0,56% | - |
| 08.07.2024 | 34,90 | 35,50 | 34,90 | 35,50 | 1,72% | - |
| 05.07.2024 | 35,00 | 35,30 | 34,70 | 34,90 | -1,13% | 14,00 |
| 04.07.2024 | 35,10 | 35,30 | 35,10 | 35,30 | 0,57% | - |
| 03.07.2024 | 35,10 | 35,10 | 34,70 | 35,10 | 0,00% | - |
| 02.07.2024 | 34,80 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 01.07.2024 | 34,80 | 35,30 | 34,50 | 34,90 | 0,00% | 1,00 |
| 28.06.2024 | 34,80 | 35,40 | 34,50 | 34,90 | 0,58% | 139,00 |
| 27.06.2024 | 34,60 | 34,90 | 34,30 | 34,70 | 0,00% | - |
| 26.06.2024 | 34,90 | 34,90 | 34,30 | 34,70 | -0,57% | - |
| 25.06.2024 | 35,70 | 35,80 | 34,70 | 34,90 | -2,24% | - |
| 24.06.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 21.06.2024 | 35,80 | 36,20 | 35,20 | 35,50 | -1,11% | - |
| 20.06.2024 | 36,10 | 36,10 | 35,50 | 35,90 | -0,28% | - |
| 19.06.2024 | 36,00 | 36,10 | 36,00 | 36,00 | -0,28% | - |